CENTUM INVESTMENT COMPANY PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	9.480	10.000	9.400	9.520	9.520	552,200
2022-06-09	10.000	10.000	9.380	9.480	9.480	202,900
2022-06-08	9.840	10.800	9.500	10.000	10.000	646,500
2022-06-07	9.760	10.000	9.600	9.840	9.840	165,800
2022-06-06	9.820	9.960	9.600	9.760	9.760	13,400
2022-06-03	9.900	9.900	9.800	9.820	9.820	204,200
2022-06-02	9.940	10.000	9.640	9.900	9.900	169,000
2022-05-31	10.000	10.100	9.900	9.940	9.940	202,000
2022-05-30	10.000	10.900	9.900	10.000	10.000	75,700
2022-05-27	10.000	10.400	9.920	10.000	10.000	267,700
2022-05-26	10.400	10.400	10.000	10.000	10.000	600,900
2022-05-25	10.150	10.500	10.000	10.400	10.400	7,500
2022-05-24	10.000	10.950	10.000	10.150	10.150	139,000
2022-05-23	10.050	10.950	9.400	10.000	10.000	352,400
2022-05-20	10.650	10.800	9.600	10.050	10.050	272,300
2022-05-19	11.100	11.100	10.500	10.650	10.650	201,300
2022-05-18	11.500	11.500	11.000	11.450	11.450	31,000
2022-05-17	11.650	11.650	11.500	11.500	11.500	18,700
2022-05-16	11.600	12.000	11.550	11.650	11.650	10,300
2022-05-13	11.550	11.950	11.550	11.600	11.600	501,100
2022-05-12	12.000	12.000	11.500	11.550	11.550	28,800
2022-05-11	12.050	12.750	11.900	12.000	12.000	3,000
2022-05-10	12.000	12.800	11.950	12.050	12.050	53,100
2022-05-09	11.950	12.050	11.950	12.000	12.000	6,800
2022-05-06	12.000	12.000	11.950	11.950	11.950	13,200
2022-05-05	12.000	12.000	11.950	12.000	12.000	14,000
2022-05-04	12.000	12.000	11.950	12.000	12.000	70,300
2022-04-28	12.000	12.000	11.950	12.000	12.000	15,900
2022-04-27	12.250	12.250	12.000	12.000	12.000	332,400
2022-04-26	12.050	12.300	12.050	12.250	12.250	128,200
2022-04-25	12.250	12.800	12.000	12.050	12.050	22,100
2022-04-22	12.050	12.300	12.000	12.250	12.250	24,500
2022-04-21	12.250	12.300	12.000	12.050	12.050	15,100
2022-04-20	12.050	12.800	12.000	12.250	12.250	1,500
2022-04-19	11.950	12.900	11.600	12.050	12.050	21,400
2022-04-14	12.100	12.200	11.900	11.950	11.950	106,600
2022-04-13	12.150	12.200	12.000	12.100	12.100	5,400
2022-04-12	12.050	12.200	12.000	12.150	12.150	6,500
2022-04-11	12.100	12.200	12.000	12.050	12.050	44,900
2022-04-08	12.100	12.200	12.000	12.100	12.100	9,400
2022-04-07	12.200	12.200	12.000	12.100	12.100	49,200
2022-04-06	12.200	12.800	12.000	12.200	12.200	20,200
2022-04-05	12.100	12.500	12.000	12.200	12.200	12,000
2022-04-04	12.000	12.150	12.000	12.100	12.100	25,600
2022-04-01	12.100	12.150	12.000	12.000	12.000	53,400
2022-03-31	12.100	12.100	12.050	12.100	12.100	25,900
2022-03-30	12.150	12.300	12.000	12.100	12.100	8,600
2022-03-29	12.300	12.350	12.000	12.150	12.150	21,200
2022-03-28	12.250	12.400	12.200	12.300	12.300	15,400
2022-03-25	12.000	12.300	12.000	12.250	12.250	28,300
2022-03-24	12.300	12.300	11.700	12.000	12.000	98,300
2022-03-23	12.250	12.400	12.250	12.300	12.300	32,700
2022-03-22	12.500	12.500	12.000	12.250	12.250	10,700
2022-03-21	12.750	12.750	12.000	12.500	12.500	51,900
2022-03-18	13.000	13.000	12.500	12.750	12.750	8,700
2022-03-17	13.100	13.100	13.000	13.000	13.000	32,000
2022-03-16	13.500	14.000	13.000	13.100	13.100	12,800
2022-03-15	13.350	14.000	13.350	13.500	13.500	14,300
2022-03-14	13.500	14.300	13.050	13.350	13.350	10,100
2022-03-11	13.850	13.950	13.500	13.500	13.500	16,200

← NewerPage 19 of 21 · 1,240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KES). Adjusted close accounts for splits and dividends. Educational only, not financial advice.